ELR.TO - Eastern Platinum Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 20200.35000.37000.32000.37000.370077,800
Jan. 21, 20200.34000.35000.34000.35000.350018,600
Jan. 20, 20200.31000.34000.31000.34000.340030,100
Jan. 17, 20200.33000.34000.32000.34000.34007,000
Jan. 16, 20200.34000.34000.33000.33000.330030,700
Jan. 15, 20200.33000.33000.33000.33000.330018,400
Jan. 14, 20200.31000.32000.31000.32000.3200108,500
Jan. 13, 20200.31000.32000.31000.31000.310018,500
Jan. 10, 20200.32000.32000.32000.32000.32001,000
Jan. 09, 20200.30000.32000.29000.29000.290017,000
Jan. 08, 20200.33000.33000.32000.32000.32004,000
Jan. 07, 20200.35000.35000.31000.35000.350014,500
Jan. 06, 20200.31000.35000.31000.32000.320047,400
Jan. 03, 20200.30000.31000.30000.31000.310027,500
Jan. 02, 20200.28000.30000.28000.30000.300055,000
Dec. 31, 20190.26000.26000.26000.26000.2600-
Dec. 30, 20190.26000.26000.26000.26000.26002,000
Dec. 27, 20190.26000.26000.26000.26000.26004,700
Dec. 24, 20190.26000.26000.26000.26000.2600-
Dec. 23, 20190.26000.28000.26000.26000.26002,900
Dec. 20, 20190.26000.26000.26000.26000.26001,200
Dec. 19, 20190.28000.28000.28000.28000.2800-
Dec. 18, 20190.28000.28000.28000.28000.2800-
Dec. 17, 20190.27000.28000.27000.28000.280012,600
Dec. 16, 20190.28000.28000.28000.28000.2800-
Dec. 13, 20190.27000.28000.27000.28000.28004,000
Dec. 12, 20190.26000.26000.26000.26000.26002,000
Dec. 11, 20190.28000.28000.28000.28000.28005,100
Dec. 10, 20190.28000.28000.27000.27000.27008,600
Dec. 09, 20190.25000.27000.25000.27000.270015,200
Dec. 06, 20190.25000.25000.25000.25000.250014,700
Dec. 05, 20190.25000.25000.25000.25000.25003,100
Dec. 04, 20190.25000.25000.25000.25000.2500-
Dec. 03, 20190.25000.25000.25000.25000.250011,600
Dec. 02, 20190.29000.29000.29000.29000.2900200
Nov. 29, 20190.29000.29000.29000.29000.2900-
Nov. 28, 20190.29000.29000.29000.29000.29001,500
Nov. 27, 20190.30000.30000.30000.30000.3000-
Nov. 26, 20190.30000.30000.30000.30000.3000-
Nov. 25, 20190.30000.30000.30000.30000.300010,200
Nov. 22, 20190.29000.29000.29000.29000.29002,300
Nov. 21, 20190.28000.30000.28000.30000.30009,700
Nov. 20, 20190.28000.30000.27000.28000.280013,600
Nov. 19, 20190.25000.27000.25000.27000.27001,900
Nov. 18, 20190.27000.27000.27000.27000.2700800
Nov. 15, 20190.30000.30000.27000.28000.28004,100
Nov. 14, 20190.30000.30000.30000.30000.300011,500
Nov. 13, 20190.29000.29000.28000.28000.28001,600
Nov. 12, 20190.29000.29000.29000.29000.2900100
Nov. 11, 20190.26000.29000.26000.29000.290020,500
Nov. 08, 20190.29000.29000.27000.28000.28002,500
Nov. 07, 20190.29000.29000.29000.29000.2900-
Nov. 06, 20190.28000.29000.28000.29000.29002,500
Nov. 05, 20190.26000.28000.26000.28000.280023,000
Nov. 04, 20190.27000.27000.27000.27000.2700500
Nov. 01, 20190.28000.28000.27000.28000.280011,800
Oct. 31, 20190.27000.28000.27000.28000.28005,600
Oct. 30, 20190.27000.27000.27000.27000.270036,500
Oct. 29, 20190.26000.27000.26000.27000.270018,700
Oct. 28, 20190.24000.26000.24000.24000.24004,200
Oct. 25, 20190.24000.26000.24000.24000.24003,600
Oct. 24, 20190.25000.26000.25000.25000.250032,000
Oct. 23, 20190.25000.25000.25000.25000.2500200
Oct. 22, 20190.25000.27000.24000.25000.25007,200
Oct. 21, 20190.26000.26000.26000.26000.26001,000
Oct. 18, 20190.26000.26000.26000.26000.26007,000
Oct. 17, 20190.26000.26000.26000.26000.26005,000
Oct. 16, 20190.25000.25000.25000.25000.250019,000
Oct. 15, 20190.24000.25000.24000.25000.25003,600
Oct. 11, 20190.25000.25000.24000.24000.240012,200
Oct. 10, 20190.23000.25000.23000.25000.250011,100
Oct. 09, 20190.22000.22000.22000.22000.22008,500
Oct. 08, 20190.25000.25000.22000.22000.220060,500
Oct. 07, 20190.25000.25000.25000.25000.2500100
Oct. 04, 20190.27000.27000.25000.25000.250014,700
Oct. 03, 20190.27000.29000.27000.29000.29001,500
Oct. 02, 20190.28000.28000.27000.27000.270014,500
Oct. 01, 20190.28000.28000.28000.28000.28003,500
Sep. 30, 20190.30000.31000.28000.29000.290033,800
Sep. 27, 20190.30000.30000.30000.30000.3000600
Sep. 26, 20190.32000.32000.32000.32000.3200-
Sep. 25, 20190.32000.32000.32000.32000.32008,000
Sep. 24, 20190.33000.33000.32000.33000.330024,800
Sep. 23, 20190.32000.32000.32000.32000.32001,000
Sep. 20, 20190.35000.35000.35000.35000.35003,000
Sep. 19, 20190.31000.31000.31000.31000.31001,100
Sep. 18, 20190.31000.31000.31000.31000.31002,500
Sep. 17, 20190.30000.30000.30000.30000.30007,500
Sep. 16, 20190.30000.31000.30000.30000.300026,900
Sep. 13, 20190.30000.30000.28000.28000.280018,100
Sep. 12, 20190.32000.32000.31000.31000.310010,600
Sep. 11, 20190.33000.33000.33000.33000.3300-
Sep. 10, 20190.33000.33000.33000.33000.3300-
Sep. 09, 20190.33000.33000.33000.33000.33007,000
Sep. 06, 20190.31000.33000.31000.33000.33007,900
Sep. 05, 20190.35000.35000.32000.34000.340030,500
Sep. 04, 20190.35000.35000.34000.34000.340040,200
Sep. 03, 20190.31000.34000.30000.32000.320092,100
Aug. 30, 20190.31000.31000.30000.30000.300055,100
Aug. 29, 20190.28000.31000.28000.31000.310062,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...